Insight Enterprises Inc

NSIT
🏛️ 美国 →
113.46
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 177.60 179.14 176.01 177.19 0.2M
2023-12-28 177.65 178.08 176.00 177.95 0.1M
2023-12-27 178.59 178.91 177.27 177.60 0.1M
2023-12-26 178.13 179.86 177.00 178.16 0.2M
2023-12-22 180.43 180.84 177.18 177.37 0.2M
2023-12-21 181.45 181.87 175.91 178.93 0.3M
2023-12-20 183.65 186.16 179.51 179.60 0.3M
2023-12-19 184.29 185.11 182.99 183.65 0.2M
2023-12-18 183.33 183.81 181.84 183.13 0.2M
2023-12-15 181.27 183.07 180.47 182.88 1.5M
2023-12-14 182.21 182.94 177.26 180.88 0.4M
2023-12-13 175.49 181.67 174.57 180.22 0.4M
2023-12-12 176.00 178.74 174.83 174.95 0.6M
2023-12-11 172.37 176.39 171.44 175.73 0.2M
2023-12-08 170.84 174.01 170.37 172.37 0.2M
2023-12-07 169.23 170.34 168.22 170.01 0.2M
2023-12-06 172.22 172.98 167.59 168.14 0.2M
2023-12-05 167.01 172.22 166.58 171.25 0.5M
2023-12-04 159.65 166.47 159.65 166.44 0.5M
2023-12-01 151.40 159.69 151.40 159.47 0.5M
2023-11-30 149.17 152.22 147.28 151.42 0.3M
2023-11-29 150.20 152.19 148.26 148.70 0.2M
2023-11-28 149.56 150.60 148.42 148.81 0.1M
2023-11-27 149.41 151.39 148.80 149.49 0.2M
2023-11-24 149.88 150.78 149.88 150.03 0.0M
2023-11-22 151.20 151.94 149.57 149.88 0.1M
2023-11-21 150.18 150.61 148.87 149.85 0.1M
2023-11-20 149.07 151.32 148.69 150.18 0.2M
2023-11-17 151.31 151.42 148.96 149.07 0.2M
2023-11-16 151.28 152.13 149.11 150.12 0.2M
2023-11-15 148.07 152.02 148.07 151.92 0.4M
2023-11-14 147.51 148.46 146.27 147.40 0.2M
2023-11-13 142.86 144.10 141.73 143.62 0.2M
2023-11-10 143.67 145.13 141.92 143.91 0.2M
2023-11-09 145.85 145.85 142.31 142.95 0.2M
2023-11-08 146.65 147.24 143.20 144.72 0.2M
2023-11-07 147.38 148.07 146.38 146.50 0.2M
2023-11-06 147.10 147.96 145.27 147.88 0.2M
2023-11-03 145.89 148.94 145.89 147.75 0.2M
2023-11-02 148.83 148.83 139.34 143.03 0.2M
2023-11-01 143.06 144.58 142.28 144.49 0.2M
2023-10-31 141.92 143.81 141.92 143.30 0.1M
2023-10-30 143.17 143.36 140.81 141.28 0.1M
2023-10-27 141.15 142.45 140.06 141.97 0.2M
2023-10-26 142.06 143.24 140.71 141.41 0.1M
2023-10-25 141.70 142.79 140.80 141.40 0.1M
2023-10-24 141.89 142.34 140.85 141.51 0.1M
2023-10-23 143.81 143.81 141.17 141.19 0.2M
2023-10-20 145.05 145.94 143.57 144.17 0.2M
2023-10-19 149.30 149.30 143.80 144.64 0.2M
2023-10-18 150.24 151.60 148.85 149.84 0.2M
2023-10-17 149.18 151.73 149.18 151.25 0.2M
2023-10-16 148.26 150.87 148.26 149.41 0.2M
2023-10-13 148.56 148.77 144.98 147.50 0.2M
2023-10-12 149.52 149.52 147.40 148.85 0.1M
2023-10-11 147.78 149.08 147.01 148.89 0.1M
2023-10-10 145.34 148.03 145.34 147.96 0.2M
2023-10-09 143.16 145.87 143.16 145.27 0.1M
2023-10-06 141.82 145.02 141.66 143.93 0.2M
2023-10-05 143.59 144.03 141.53 142.30 0.1M
2023-10-04 143.16 144.04 142.24 143.34 0.2M
2023-10-03 144.71 145.75 141.62 143.00 0.1M
2023-10-02 145.19 145.98 143.40 144.83 0.2M
2023-09-29 148.11 148.11 145.12 145.50 0.2M
2023-09-28 145.60 148.49 145.60 147.33 0.3M
2023-09-27 145.96 147.31 144.85 145.22 0.2M
2023-09-26 147.14 147.14 144.83 145.26 0.2M
2023-09-25 148.07 149.27 147.63 147.63 0.1M
2023-09-22 149.24 150.31 148.41 148.80 0.1M
2023-09-21 149.50 150.27 147.62 149.01 0.1M
2023-09-20 149.80 152.68 149.52 150.01 0.1M
2023-09-19 149.78 150.74 148.61 149.33 0.1M
2023-09-18 149.85 151.12 149.47 149.98 0.2M
2023-09-15 151.50 151.90 149.18 149.55 0.4M
2023-09-14 151.16 152.86 151.16 151.66 0.2M
2023-09-13 149.93 151.28 149.22 150.74 0.3M
2023-09-12 150.89 151.58 149.93 150.40 0.2M
2023-09-11 152.82 152.82 150.04 150.89 0.2M
2023-09-08 152.48 154.21 151.32 152.28 0.2M
2023-09-07 153.10 153.25 150.92 152.65 0.2M
2023-09-06 153.98 154.65 151.39 153.43 0.2M
2023-09-05 158.26 159.24 149.61 153.43 0.5M
2023-09-01 160.99 161.78 159.14 159.20 0.2M
2023-08-31 159.81 162.05 159.74 160.09 0.2M
2023-08-30 158.32 160.34 158.26 158.97 0.1M
2023-08-29 155.41 158.99 155.06 158.26 0.2M
2023-08-28 153.53 156.34 153.40 155.85 0.2M
2023-08-25 153.22 153.89 150.46 152.60 0.1M
2023-08-24 153.16 153.88 151.71 152.25 0.2M
2023-08-23 151.81 153.78 151.17 153.11 0.2M
2023-08-22 150.45 151.60 149.87 151.00 0.1M
2023-08-21 150.10 151.24 148.19 149.51 0.1M
2023-08-18 147.78 150.29 147.28 150.11 0.2M
2023-08-17 148.81 150.98 147.54 148.86 0.2M
2023-08-16 148.63 149.57 147.76 147.82 0.1M
2023-08-15 148.00 149.98 146.84 148.84 0.2M
2023-08-14 146.98 149.67 146.02 148.48 0.2M
2023-08-11 144.01 146.59 143.31 146.05 0.1M
2023-08-10 145.02 146.05 143.25 144.52 0.1M
2023-08-09 143.70 144.60 142.37 144.07 0.1M
2023-08-08 143.67 144.27 142.59 143.93 0.1M
2023-08-07 143.63 145.18 142.64 144.34 0.2M
2023-08-04 138.54 142.68 136.93 142.54 0.3M
2023-08-03 135.00 139.60 131.59 139.16 0.5M
2023-08-02 146.17 146.82 144.98 145.79 0.3M
2023-08-01 146.02 147.15 146.02 146.38 0.1M
2023-07-31 144.93 146.80 144.76 146.69 0.2M
2023-07-28 146.60 146.70 144.81 144.93 0.1M
2023-07-27 149.11 149.97 144.70 145.96 0.2M
2023-07-26 148.16 149.61 147.80 148.40 0.1M
2023-07-25 148.34 150.35 147.90 148.92 0.2M
2023-07-24 147.71 149.60 147.06 147.97 0.1M
2023-07-21 149.48 149.59 146.92 147.61 0.2M
2023-07-20 149.50 149.50 147.35 148.77 0.2M
2023-07-19 150.70 151.56 148.56 149.22 0.2M
2023-07-18 150.26 151.01 149.13 150.27 0.2M
2023-07-17 149.54 151.45 149.37 150.26 0.1M
2023-07-14 151.01 151.22 148.45 149.25 0.1M
2023-07-13 149.11 151.95 149.11 151.02 0.1M
2023-07-12 149.03 150.55 148.50 149.04 0.1M
2023-07-11 146.95 148.48 145.57 147.71 1.3M
2023-07-10 142.73 147.06 142.73 146.97 0.2M
2023-07-07 143.55 144.72 143.03 143.31 0.1M
2023-07-06 143.23 144.18 141.99 143.43 0.2M
2023-07-05 145.52 145.68 143.65 144.50 0.3M
2023-07-03 145.80 147.09 145.32 146.38 0.1M
2023-06-30 147.00 147.23 145.99 146.34 0.2M
2023-06-29 143.97 146.09 143.00 145.97 0.2M
2023-06-28 142.53 144.79 142.53 143.43 0.2M
2023-06-27 142.51 143.58 140.53 143.31 0.2M
2023-06-26 142.30 145.25 142.30 142.36 0.2M
2023-06-23 142.04 143.25 141.63 142.34 0.7M
2023-06-22 143.25 143.79 142.42 143.49 0.2M
2023-06-21 142.68 144.16 142.46 143.61 0.2M
2023-06-20 143.25 145.60 141.62 142.96 0.3M
2023-06-16 145.54 145.99 142.79 144.01 1.2M
2023-06-15 144.83 146.14 143.78 144.35 0.3M
2023-06-14 145.21 147.11 144.16 144.63 0.4M
2023-06-13 146.68 147.15 145.58 145.62 0.2M
2023-06-12 144.11 147.05 144.11 146.32 0.2M
2023-06-09 143.08 146.03 143.08 144.11 0.3M
2023-06-08 140.56 143.98 140.56 142.94 0.3M
2023-06-07 138.80 141.89 138.80 141.10 0.3M
2023-06-06 135.40 138.32 135.40 137.88 0.2M
2023-06-05 136.24 137.09 134.12 135.86 0.2M
2023-06-02 135.53 137.51 135.30 136.94 0.3M
2023-06-01 134.97 136.22 134.58 134.85 0.3M
2023-05-31 135.15 136.48 134.84 135.22 0.5M
2023-05-30 136.37 137.28 135.86 136.09 0.2M
2023-05-26 133.57 136.68 133.57 135.72 0.3M
2023-05-25 131.49 135.03 131.49 132.94 0.2M
2023-05-24 131.68 132.37 130.85 131.03 0.2M
2023-05-23 132.35 133.77 131.68 131.68 0.3M
2023-05-22 130.60 132.81 130.39 132.45 0.2M
2023-05-19 130.74 131.58 128.78 130.83 0.2M
2023-05-18 128.08 130.06 127.61 129.50 0.3M
2023-05-17 124.02 128.78 124.02 127.60 0.4M
2023-05-16 123.42 124.55 123.30 123.72 0.2M
2023-05-15 122.92 124.76 122.92 123.67 0.1M
2023-05-12 124.69 125.12 123.18 123.93 0.2M
2023-05-11 124.99 126.12 123.78 124.55 0.5M
2023-05-10 125.03 126.05 123.30 125.90 0.8M
2023-05-09 123.38 124.28 122.33 123.78 0.1M
2023-05-08 124.90 124.90 123.08 124.08 0.2M
2023-05-05 125.42 126.22 124.37 124.78 0.2M
2023-05-04 122.80 124.67 121.91 124.23 0.3M
2023-05-03 120.15 125.27 120.15 123.72 0.4M
2023-05-02 124.08 125.72 117.99 119.38 0.5M
2023-05-01 120.66 122.13 120.66 121.63 0.2M
2023-04-28 119.55 121.85 119.55 120.95 0.3M
2023-04-27 118.79 119.76 118.08 119.40 0.3M
2023-04-26 118.76 119.64 118.39 118.79 0.3M
2023-04-25 119.42 120.46 118.87 119.61 0.2M
2023-04-24 120.14 121.77 119.66 120.47 0.3M
2023-04-21 127.45 127.45 119.50 120.61 0.7M
2023-04-20 126.24 128.73 126.24 127.95 0.3M
2023-04-19 134.31 134.31 124.24 127.04 2.0M
2023-04-18 138.09 139.24 137.25 139.04 0.2M
2023-04-17 138.01 138.64 136.90 137.93 0.2M
2023-04-14 136.97 138.58 136.25 137.85 0.2M
2023-04-13 137.40 137.56 135.43 137.33 0.3M
2023-04-12 140.56 140.99 136.67 137.17 0.4M
2023-04-11 144.03 144.57 141.34 142.36 0.3M
2023-04-10 143.61 144.34 143.21 143.72 0.3M
2023-04-06 143.03 143.70 141.53 143.38 0.3M
2023-04-05 144.26 144.84 142.74 143.56 0.4M
2023-04-04 144.04 144.54 142.69 144.54 0.9M
2023-04-03 142.50 143.58 141.82 143.57 0.2M
2023-03-31 140.09 143.15 140.02 142.96 0.3M
2023-03-30 140.79 141.45 139.21 139.53 0.2M
2023-03-29 141.20 141.20 139.43 140.00 0.2M
2023-03-28 139.58 140.32 138.83 140.00 0.1M
2023-03-27 139.91 140.62 139.00 140.00 0.2M
2023-03-24 138.21 139.38 137.54 139.36 0.2M
2023-03-23 137.96 139.46 137.48 138.77 0.2M
2023-03-22 138.26 139.79 137.46 137.60 0.2M
2023-03-21 140.32 141.23 138.10 138.49 0.2M
2023-03-20 138.70 140.90 138.53 138.70 0.3M
2023-03-17 139.16 139.78 136.39 138.01 0.7M
2023-03-16 135.66 139.66 134.82 139.48 0.4M
2023-03-15 135.97 137.09 134.53 136.19 0.5M
2023-03-14 137.41 139.30 136.93 138.36 0.4M
2023-03-13 132.71 136.81 132.69 135.04 0.3M
2023-03-10 137.00 137.66 133.35 134.36 0.5M
2023-03-09 137.00 138.99 136.75 137.11 0.3M
2023-03-08 136.88 137.45 136.38 137.10 0.3M
2023-03-07 136.22 137.89 135.03 136.23 0.2M
2023-03-06 136.77 137.58 135.19 136.21 0.3M
2023-03-03 136.55 137.77 135.98 136.98 0.2M
2023-03-02 134.00 136.36 133.72 136.36 0.3M
2023-03-01 133.38 135.24 133.34 134.39 0.3M
2023-02-28 132.56 134.69 132.56 133.92 0.4M
2023-02-27 132.40 133.86 132.04 132.89 0.4M
2023-02-24 130.00 132.11 129.52 132.11 0.3M
2023-02-23 129.93 131.32 129.20 130.50 0.3M
2023-02-22 128.31 129.79 128.31 129.26 0.3M
2023-02-21 129.61 130.95 127.78 128.56 0.3M
2023-02-17 130.00 132.04 129.59 130.52 0.4M
2023-02-16 126.50 129.68 126.50 129.03 0.2M
2023-02-15 126.02 128.83 125.63 126.86 0.2M
2023-02-14 126.36 127.40 125.15 126.35 0.2M
2023-02-13 126.68 127.56 124.76 126.36 0.3M
2023-02-10 125.43 127.15 123.68 126.51 0.3M
2023-02-09 120.99 126.56 117.60 125.21 0.8M
2023-02-08 112.86 113.08 111.32 112.33 0.4M
2023-02-07 111.90 113.49 111.44 112.87 0.2M
2023-02-06 114.25 114.25 111.78 112.68 0.3M
2023-02-03 115.07 117.25 115.07 116.12 0.5M
2023-02-02 113.92 116.80 113.92 115.86 0.2M
2023-02-01 112.06 114.95 112.06 113.85 0.2M
2023-01-31 111.12 112.78 111.02 112.72 0.2M
2023-01-30 111.06 112.57 110.56 111.12 0.2M
2023-01-27 111.85 112.58 110.09 111.81 0.1M
2023-01-26 112.05 112.37 110.32 111.96 0.1M
2023-01-25 110.33 111.91 109.49 111.80 0.4M
2023-01-24 111.20 112.74 110.31 111.14 0.2M
2023-01-23 110.22 111.57 110.22 111.40 0.1M
2023-01-20 109.99 110.87 109.10 110.31 0.2M
2023-01-19 111.12 111.65 109.36 109.59 0.2M
2023-01-18 111.47 111.93 109.78 111.05 0.2M
2023-01-17 111.39 111.88 110.39 110.77 0.2M
2023-01-13 109.95 112.07 109.81 111.10 0.2M
2023-01-12 109.28 111.17 109.28 110.13 0.2M
2023-01-11 108.13 110.08 107.35 109.34 0.2M
2023-01-10 106.28 109.03 106.22 108.36 0.2M
2023-01-09 105.38 106.73 105.21 106.35 0.2M
2023-01-06 103.21 105.49 103.21 105.17 0.2M
2023-01-05 102.37 102.54 101.56 101.93 0.1M
2023-01-04 102.93 103.51 101.52 102.46 0.2M
2023-01-03 100.58 102.48 100.22 102.20 0.2M